Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.78 | 29.81 | 28.93 | 28.96 | 121,037 | -0.92(-3.09%) |
Nov 27, 2020 | 30.15 | 30.15 | 29.77 | 29.88 | 60,965 | -0.28(-0.92%) |
Nov 25, 2020 | 30.34 | 30.34 | 29.86 | 30.16 | 105,541 | -0.35(-1.14%) |
Nov 24, 2020 | 29.91 | 30.53 | 29.90 | 30.51 | 208,946 | +1.10(+3.73%) |
Nov 23, 2020 | 29.14 | 29.48 | 29.08 | 29.41 | 92,554 | +0.59(+2.03%) |
Nov 20, 2020 | 28.87 | 28.92 | 28.61 | 28.82 | 453,743 | -0.17(-0.60%) |
Nov 19, 2020 | 28.84 | 29.03 | 28.62 | 29.00 | 73,797 | +0.06(+0.22%) |
Nov 18, 2020 | 29.46 | 29.69 | 28.93 | 28.93 | 313,496 | -0.35(-1.19%) |
Nov 17, 2020 | 28.94 | 29.36 | 28.66 | 29.28 | 291,703 | -0.08(-0.28%) |
Nov 16, 2020 | 29.27 | 29.47 | 28.99 | 29.36 | 498,630 | +0.89(+3.12%) |
Nov 13, 2020 | 28.03 | 28.57 | 28.03 | 28.47 | 129,578 | +0.71(+2.57%) |
Nov 12, 2020 | 28.01 | 28.10 | 27.49 | 27.76 | 58,794 | -0.58(-2.03%) |
Nov 11, 2020 | 29.01 | 29.01 | 28.13 | 28.34 | 136,278 | -0.41(-1.43%) |
Nov 10, 2020 | 28.55 | 28.92 | 28.40 | 28.75 | 237,060 | +0.26(+0.90%) |
Nov 09, 2020 | 27.60 | 29.01 | 27.60 | 28.49 | 142,357 | +2.78(+10.82%) |
Nov 06, 2020 | 26.32 | 26.36 | 25.67 | 25.71 | 97,238 | -0.45(-1.71%) |
Nov 05, 2020 | 25.56 | 26.30 | 25.56 | 26.16 | 75,040 | +0.79(+3.09%) |
Nov 04, 2020 | 25.78 | 25.92 | 25.15 | 25.37 | 168,078 | -0.92(-3.51%) |
Nov 03, 2020 | 25.99 | 26.43 | 25.99 | 26.30 | 90,173 | +0.68(+2.64%) |
Nov 02, 2020 | 25.35 | 25.70 | 25.12 | 25.62 | 103,116 | +0.64(+2.57%) |
Oct 30, 2020 | 24.64 | 25.01 | 24.53 | 24.98 | 123,350 | +0.16(+0.63%) |
Oct 29, 2020 | 24.30 | 24.96 | 24.00 | 24.82 | 94,930 | +0.45(+1.84%) |
Oct 28, 2020 | 24.45 | 24.71 | 24.27 | 24.37 | 189,670 | -0.54(-2.17%) |
Oct 27, 2020 | 25.73 | 25.73 | 24.91 | 24.91 | 40,581 | -0.84(-3.27%) |
Oct 26, 2020 | 26.00 | 26.00 | 25.48 | 25.76 | 100,028 | -0.59(-2.26%) |
Oct 23, 2020 | 26.24 | 26.45 | 26.04 | 26.35 | 75,059 | +0.26(+0.98%) |
Oct 22, 2020 | 25.35 | 26.10 | 25.35 | 26.09 | 83,991 | +0.71(+2.81%) |
Oct 21, 2020 | 25.32 | 25.56 | 25.28 | 25.38 | 83,608 | +0.05(+0.22%) |
Oct 20, 2020 | 25.20 | 25.67 | 25.20 | 25.33 | 125,513 | +0.35(+1.39%) |
Oct 19, 2020 | 25.39 | 25.54 | 24.98 | 24.98 | 88,001 | -0.31(-1.23%) |
Oct 16, 2020 | 25.29 | 25.47 | 25.06 | 25.29 | 70,798 | -0.01(-0.04%) |
Oct 15, 2020 | 24.64 | 25.30 | 24.64 | 25.30 | 91,852 | +0.38(+1.54%) |
Oct 14, 2020 | 25.12 | 25.34 | 24.91 | 24.91 | 103,107 | -0.18(-0.73%) |
Oct 13, 2020 | 25.53 | 25.56 | 25.08 | 25.10 | 65,265 | -0.55(-2.14%) |
Oct 12, 2020 | 25.34 | 25.70 | 25.31 | 25.65 | 72,261 | +0.34(+1.34%) |
Oct 09, 2020 | 25.59 | 25.63 | 25.19 | 25.31 | 96,910 | -0.09(-0.36%) |
Oct 08, 2020 | 25.18 | 25.45 | 25.14 | 25.40 | 105,653 | +0.41(+1.65%) |
Oct 07, 2020 | 24.76 | 25.23 | 24.76 | 24.99 | 111,047 | +0.49(+2.02%) |
Oct 06, 2020 | 24.80 | 25.29 | 24.42 | 24.49 | 186,407 | -0.09(-0.35%) |
Oct 05, 2020 | 24.13 | 24.64 | 24.13 | 24.58 | 191,065 | +0.69(+2.89%) |
Oct 02, 2020 | 22.97 | 24.00 | 22.97 | 23.89 | 106,853 | +0.55(+2.35%) |
Oct 01, 2020 | 23.28 | 23.50 | 23.11 | 23.34 | 112,365 | +0.12(+0.51%) |
Sep 30, 2020 | 23.08 | 23.45 | 23.04 | 23.22 | 129,600 | +0.27(+1.16%) |
Sep 29, 2020 | 23.14 | 23.14 | 22.72 | 22.96 | 130,843 | -0.27(-1.18%) |
Sep 28, 2020 | 22.88 | 23.40 | 22.88 | 23.23 | 112,595 | +0.70(+3.09%) |
Sep 25, 2020 | 22.09 | 22.62 | 22.09 | 22.53 | 165,633 | +0.27(+1.23%) |
Sep 24, 2020 | 22.17 | 22.63 | 21.90 | 22.26 | 183,144 | +0.05(+0.22%) |
Sep 23, 2020 | 22.79 | 23.13 | 22.18 | 22.21 | 168,970 | -0.53(-2.31%) |
Sep 22, 2020 | 22.97 | 23.30 | 22.60 | 22.74 | 104,540 | -0.28(-1.22%) |
Sep 21, 2020 | 23.25 | 23.45 | 22.76 | 23.02 | 343,739 | -0.82(-3.46%) |
Sep 18, 2020 | 23.99 | 24.14 | 23.81 | 23.84 | 88,795 | -0.18(-0.75%) |
Sep 17, 2020 | 23.82 | 24.09 | 23.65 | 24.02 | 59,251 | -0.09(-0.38%) |
Sep 16, 2020 | 23.80 | 24.45 | 23.74 | 24.11 | 115,074 | +0.35(+1.49%) |
Sep 15, 2020 | 24.22 | 24.22 | 23.76 | 23.76 | 113,590 | -0.38(-1.58%) |
Sep 14, 2020 | 23.88 | 24.35 | 23.88 | 24.14 | 154,157 | +0.45(+1.91%) |
Sep 11, 2020 | 23.53 | 23.78 | 23.43 | 23.69 | 130,210 | +0.19(+0.81%) |
Sep 10, 2020 | 23.98 | 24.21 | 23.47 | 23.50 | 153,041 | -0.40(-1.67%) |
Sep 09, 2020 | 23.93 | 24.03 | 23.68 | 23.89 | 153,697 | +0.15(+0.65%) |
Sep 08, 2020 | 24.40 | 24.40 | 23.72 | 23.74 | 141,598 | -0.87(-3.53%) |
Sep 04, 2020 | 24.68 | 24.88 | 24.17 | 24.61 | 182,228 | +0.37(+1.53%) |
Sep 03, 2020 | 24.53 | 25.10 | 24.11 | 24.24 | 189,074 | -0.22(-0.89%) |
Sep 02, 2020 | 24.16 | 24.53 | 24.02 | 24.46 | 132,851 | +0.30(+1.24%) |
Sep 01, 2020 | 23.95 | 24.32 | 23.91 | 24.16 | 63,946 | +0.07(+0.30%) |
Aug 31, 2020 | 24.45 | 24.45 | 24.09 | 24.09 | 177,662 | -0.43(-1.77%) |
Aug 28, 2020 | 24.64 | 24.64 | 24.35 | 24.52 | 75,763 | +0.05(+0.22%) |
Aug 27, 2020 | 23.99 | 24.61 | 23.99 | 24.47 | 307,291 | +0.44(+1.85%) |
Aug 26, 2020 | 24.26 | 24.27 | 24.02 | 24.02 | 103,340 | -0.30(-1.23%) |
Aug 25, 2020 | 24.45 | 24.64 | 24.13 | 24.32 | 138,155 | +0.01(+0.04%) |
Aug 24, 2020 | 23.64 | 24.31 | 23.61 | 24.31 | 67,728 | +0.78(+3.31%) |
Aug 21, 2020 | 23.57 | 23.78 | 23.43 | 23.53 | 124,357 | -0.14(-0.61%) |
Aug 20, 2020 | 23.70 | 23.88 | 23.66 | 23.68 | 104,539 | -0.37(-1.54%) |
Aug 19, 2020 | 24.02 | 24.34 | 23.99 | 24.05 | 111,032 | +0.05(+0.23%) |
Aug 18, 2020 | 24.39 | 24.40 | 23.98 | 23.99 | 143,217 | -0.38(-1.56%) |
Aug 17, 2020 | 24.69 | 24.69 | 24.34 | 24.37 | 748,369 | -0.34(-1.39%) |
Aug 14, 2020 | 24.42 | 24.91 | 24.34 | 24.72 | 62,510 | +0.16(+0.66%) |
Aug 13, 2020 | 24.67 | 24.77 | 24.47 | 24.56 | 109,247 | -0.29(-1.17%) |
Aug 12, 2020 | 25.45 | 25.47 | 24.56 | 24.85 | 152,924 | -0.17(-0.69%) |
Aug 11, 2020 | 25.14 | 25.52 | 24.93 | 25.02 | 130,781 | +0.32(+1.28%) |
Aug 10, 2020 | 24.43 | 24.87 | 24.43 | 24.70 | 131,204 | +0.30(+1.22%) |
Aug 07, 2020 | 23.60 | 24.40 | 23.50 | 24.40 | 204,979 | +0.68(+2.86%) |
Aug 06, 2020 | 23.80 | 23.99 | 23.65 | 23.72 | 84,053 | -0.20(-0.83%) |
Aug 05, 2020 | 23.55 | 23.93 | 23.55 | 23.92 | 393,630 | +0.59(+2.52%) |
Aug 04, 2020 | 23.42 | 23.48 | 23.26 | 23.33 | 153,893 | -0.17(-0.73%) |
Aug 03, 2020 | 23.52 | 23.70 | 23.32 | 23.51 | 128,462 | +0.09(+0.39%) |
Jul 31, 2020 | 23.39 | 23.42 | 23.06 | 23.42 | 150,863 | -0.02(-0.08%) |
Jul 30, 2020 | 23.39 | 23.47 | 23.03 | 23.43 | 205,391 | -0.48(-2.01%) |
Jul 29, 2020 | 23.39 | 23.91 | 23.26 | 23.91 | 169,661 | +0.59(+2.52%) |
Jul 28, 2020 | 23.40 | 23.56 | 23.30 | 23.32 | 97,377 | -0.13(-0.54%) |
Jul 27, 2020 | 23.67 | 23.67 | 23.24 | 23.45 | 116,967 | -0.25(-1.07%) |
Jul 24, 2020 | 23.90 | 24.07 | 23.68 | 23.70 | 101,937 | -0.24(-0.98%) |
Jul 23, 2020 | 23.70 | 24.12 | 23.70 | 23.94 | 104,750 | +0.19(+0.80%) |
Jul 22, 2020 | 23.59 | 23.84 | 23.54 | 23.75 | 219,509 | +0.00(+0.00%) |
Jul 21, 2020 | 23.20 | 23.83 | 23.20 | 23.75 | 132,147 | +0.72(+3.11%) |
Jul 20, 2020 | 23.14 | 23.18 | 22.96 | 23.03 | 118,989 | -0.22(-0.93%) |
Jul 17, 2020 | 23.66 | 23.70 | 23.23 | 23.25 | 172,841 | -0.37(-1.57%) |
Jul 16, 2020 | 23.36 | 23.98 | 23.27 | 23.62 | 118,139 | +0.04(+0.15%) |
Jul 15, 2020 | 23.22 | 23.69 | 23.07 | 23.59 | 240,378 | +0.90(+3.95%) |
Jul 14, 2020 | 22.57 | 22.80 | 22.33 | 22.69 | 239,458 | +0.03(+0.12%) |
Jul 13, 2020 | 22.83 | 23.12 | 22.40 | 22.66 | 232,218 | +0.10(+0.44%) |
Jul 10, 2020 | 21.71 | 22.57 | 21.71 | 22.56 | 282,730 | +0.84(+3.88%) |
Jul 09, 2020 | 22.47 | 22.47 | 21.56 | 21.72 | 680,580 | -0.79(-3.50%) |
Jul 08, 2020 | 22.23 | 22.69 | 22.18 | 22.51 | 227,451 | +0.27(+1.22%) |
Jul 07, 2020 | 22.75 | 22.75 | 22.21 | 22.24 | 135,680 | -0.77(-3.34%) |
Jul 06, 2020 | 22.94 | 23.36 | 22.80 | 23.01 | 185,207 | +0.47(+2.09%) |
Jul 02, 2020 | 23.04 | 23.32 | 22.48 | 22.54 | 145,783 | +0.00(+0.00%) |
Jul 01, 2020 | 23.09 | 23.22 | 22.50 | 22.54 | 103,538 | -0.54(-2.35%) |
Jun 30, 2020 | 22.61 | 23.17 | 22.55 | 23.08 | 150,435 | +0.42(+1.84%) |
Jun 29, 2020 | 22.31 | 22.74 | 22.10 | 22.66 | 139,265 | +0.56(+2.54%) |
Jun 26, 2020 | 22.91 | 22.91 | 22.03 | 22.10 | 167,540 | -1.15(-4.95%) |
Jun 25, 2020 | 22.42 | 23.25 | 22.39 | 23.25 | 149,576 | +0.68(+2.99%) |
Jun 24, 2020 | 23.31 | 23.31 | 22.43 | 22.58 | 107,063 | -1.10(-4.63%) |
Jun 23, 2020 | 23.96 | 24.15 | 23.64 | 23.67 | 91,285 | +0.05(+0.23%) |
Jun 22, 2020 | 23.58 | 23.75 | 23.29 | 23.62 | 235,272 | -0.06(-0.27%) |
Jun 19, 2020 | 24.43 | 24.43 | 23.38 | 23.68 | 120,088 | -0.30(-1.24%) |
Jun 18, 2020 | 23.68 | 24.28 | 23.65 | 23.98 | 218,212 | +0.03(+0.11%) |
Jun 17, 2020 | 24.49 | 24.49 | 23.91 | 23.95 | 245,827 | -0.48(-1.95%) |
Jun 16, 2020 | 25.07 | 25.08 | 23.97 | 24.43 | 312,359 | +0.49(+2.06%) |
Jun 15, 2020 | 22.59 | 24.07 | 22.48 | 23.93 | 199,790 | +0.35(+1.48%) |
Jun 12, 2020 | 23.70 | 23.78 | 22.81 | 23.58 | 106,052 | +0.96(+4.25%) |
Jun 11, 2020 | 23.32 | 23.75 | 22.58 | 22.62 | 508,839 | -2.16(-8.73%) |
Jun 10, 2020 | 26.03 | 26.03 | 24.76 | 24.78 | 189,469 | -1.36(-5.22%) |
Jun 09, 2020 | 26.32 | 26.41 | 25.88 | 26.15 | 919,671 | -0.81(-3.00%) |
Jun 08, 2020 | 26.61 | 26.96 | 26.31 | 26.96 | 238,314 | +1.09(+4.20%) |
Jun 05, 2020 | 26.16 | 26.71 | 25.77 | 25.87 | 149,943 | +1.24(+5.03%) |
Jun 04, 2020 | 23.80 | 24.63 | 23.51 | 24.63 | 358,966 | +0.76(+3.20%) |
Jun 03, 2020 | 23.16 | 23.96 | 23.16 | 23.87 | 155,548 | +1.11(+4.89%) |
Jun 02, 2020 | 22.79 | 23.05 | 22.65 | 22.76 | 88,415 | +0.15(+0.68%) |
Jun 01, 2020 | 22.08 | 22.75 | 22.06 | 22.60 | 162,757 | +0.52(+2.36%) |
May 29, 2020 | 22.24 | 22.34 | 21.87 | 22.08 | 171,777 | -0.42(-1.87%) |
May 28, 2020 | 23.33 | 23.33 | 22.45 | 22.50 | 221,378 | -0.58(-2.53%) |
May 27, 2020 | 22.74 | 23.09 | 22.33 | 23.09 | 226,008 | +1.11(+5.07%) |
May 26, 2020 | 21.53 | 22.23 | 21.53 | 21.98 | 176,892 | +1.16(+5.56%) |
May 22, 2020 | 20.94 | 20.95 | 20.54 | 20.82 | 264,350 | -0.09(-0.43%) |
May 21, 2020 | 20.82 | 21.10 | 20.77 | 20.91 | 198,070 | +0.04(+0.17%) |
May 20, 2020 | 20.60 | 20.96 | 20.60 | 20.87 | 158,615 | +0.66(+3.24%) |
May 19, 2020 | 20.65 | 20.79 | 20.22 | 20.22 | 174,127 | -0.53(-2.55%) |
May 18, 2020 | 20.20 | 20.89 | 20.20 | 20.75 | 166,637 | +1.37(+7.09%) |
May 15, 2020 | 19.33 | 19.58 | 19.13 | 19.37 | 130,003 | -0.15(-0.78%) |
May 14, 2020 | 18.47 | 19.56 | 18.11 | 19.52 | 500,232 | +0.66(+3.52%) |
May 13, 2020 | 19.65 | 19.67 | 18.67 | 18.86 | 524,210 | -0.98(-4.93%) |
May 12, 2020 | 20.75 | 20.83 | 19.82 | 19.84 | 288,076 | -0.80(-3.87%) |
May 11, 2020 | 20.84 | 20.89 | 20.43 | 20.64 | 240,806 | -0.49(-2.34%) |
May 08, 2020 | 20.77 | 21.18 | 20.68 | 21.13 | 251,316 | +0.73(+3.56%) |
May 07, 2020 | 20.09 | 20.89 | 20.09 | 20.40 | 281,735 | +0.59(+2.99%) |
May 06, 2020 | 20.58 | 20.64 | 19.76 | 19.81 | 506,168 | -0.64(-3.12%) |
May 05, 2020 | 20.90 | 21.22 | 20.40 | 20.45 | 501,949 | -0.09(-0.44%) |
May 04, 2020 | 20.29 | 20.59 | 19.93 | 20.54 | 374,037 | -0.05(-0.26%) |
May 01, 2020 | 20.93 | 20.93 | 20.36 | 20.59 | 286,964 | -0.87(-4.06%) |
Apr 30, 2020 | 21.89 | 21.93 | 21.37 | 21.46 | 888,752 | -0.83(-3.74%) |
Apr 29, 2020 | 21.80 | 22.55 | 21.80 | 22.30 | 308,584 | +1.10(+5.21%) |
Apr 28, 2020 | 21.29 | 21.66 | 20.98 | 21.19 | 381,247 | +0.48(+2.30%) |
Apr 27, 2020 | 19.92 | 20.83 | 19.92 | 20.72 | 288,190 | +0.98(+4.96%) |
Apr 24, 2020 | 19.57 | 19.87 | 19.24 | 19.74 | 245,301 | +0.34(+1.76%) |
Apr 23, 2020 | 19.48 | 19.85 | 19.39 | 19.40 | 353,033 | +0.03(+0.14%) |
Apr 22, 2020 | 19.70 | 19.70 | 19.25 | 19.37 | 335,324 | +0.04(+0.23%) |
Apr 21, 2020 | 19.36 | 19.67 | 19.17 | 19.33 | 235,314 | -0.65(-3.24%) |
Apr 20, 2020 | 19.95 | 20.38 | 19.61 | 19.97 | 339,504 | -0.46(-2.24%) |
Apr 17, 2020 | 19.96 | 20.49 | 19.96 | 20.43 | 800,849 | +1.22(+6.35%) |
Apr 16, 2020 | 19.64 | 19.64 | 18.96 | 19.21 | 1,005,134 | -0.43(-2.19%) |
Apr 15, 2020 | 20.05 | 20.05 | 19.56 | 19.64 | 383,531 | -1.15(-5.53%) |
Apr 14, 2020 | 21.34 | 21.56 | 20.57 | 20.79 | 1,467,870 | -0.10(-0.47%) |
Apr 13, 2020 | 21.81 | 21.81 | 20.55 | 20.89 | 557,722 | -0.94(-4.32%) |
Apr 09, 2020 | 21.20 | 22.24 | 21.20 | 21.83 | 535,162 | +1.27(+6.15%) |
Apr 08, 2020 | 19.71 | 20.66 | 19.59 | 20.57 | 532,893 | +1.18(+6.11%) |
Apr 07, 2020 | 19.73 | 20.47 | 19.34 | 19.38 | 534,977 | +0.55(+2.91%) |
Apr 06, 2020 | 18.28 | 18.94 | 18.24 | 18.83 | 653,708 | +1.45(+8.37%) |
Apr 03, 2020 | 17.82 | 17.95 | 17.18 | 17.38 | 467,765 | -0.58(-3.25%) |
Apr 02, 2020 | 17.66 | 18.36 | 17.57 | 17.96 | 1,018,763 | +0.14(+0.81%) |
Apr 01, 2020 | 18.10 | 18.13 | 17.61 | 17.82 | 604,947 | -1.16(-6.10%) |
Mar 31, 2020 | 19.50 | 19.50 | 18.79 | 18.98 | 494,077 | -0.62(-3.16%) |
Mar 30, 2020 | 19.39 | 19.61 | 18.70 | 19.60 | 652,225 | +0.28(+1.44%) |
Mar 27, 2020 | 19.25 | 19.89 | 18.98 | 19.32 | 2,068,129 | -0.62(-3.11%) |
Mar 26, 2020 | 18.78 | 20.04 | 18.78 | 19.94 | 1,050,690 | +1.30(+6.97%) |
Mar 25, 2020 | 18.02 | 19.45 | 17.62 | 18.64 | 626,530 | +0.84(+4.75%) |
Mar 24, 2020 | 16.69 | 17.82 | 16.69 | 17.79 | 839,065 | +1.98(+12.54%) |
Mar 23, 2020 | 16.70 | 16.70 | 15.49 | 15.81 | 851,592 | -1.00(-5.93%) |
Mar 20, 2020 | 17.85 | 18.17 | 16.73 | 16.81 | 710,822 | -0.79(-4.50%) |
Mar 19, 2020 | 16.77 | 17.95 | 16.03 | 17.60 | 1,073,940 | +0.61(+3.61%) |
Mar 18, 2020 | 18.02 | 18.41 | 16.18 | 16.98 | 954,915 | -2.29(-11.90%) |
Mar 17, 2020 | 18.96 | 19.32 | 17.96 | 19.28 | 1,113,186 | +0.70(+3.78%) |
Mar 16, 2020 | 19.07 | 19.91 | 18.50 | 18.58 | 1,199,104 | -2.68(-12.59%) |
Mar 13, 2020 | 21.00 | 21.77 | 19.99 | 21.25 | 25,917,304 | +1.42(+7.17%) |
Mar 12, 2020 | 20.48 | 21.26 | 19.22 | 19.83 | 2,170,993 | -2.41(-10.84%) |
Mar 11, 2020 | 23.00 | 23.18 | 21.99 | 22.24 | 4,964,421 | -1.51(-6.36%) |
Mar 10, 2020 | 23.38 | 23.75 | 22.49 | 23.75 | 1,975,119 | +1.24(+5.49%) |
Mar 09, 2020 | 23.16 | 23.64 | 22.35 | 22.52 | 852,487 | -2.80(-11.06%) |
Mar 06, 2020 | 25.06 | 25.69 | 24.80 | 25.32 | 662,579 | -0.72(-2.77%) |
Mar 05, 2020 | 26.44 | 26.55 | 25.80 | 26.04 | 574,891 | -1.17(-4.31%) |
Mar 04, 2020 | 26.81 | 27.24 | 26.46 | 27.21 | 712,078 | +0.78(+2.96%) |
Mar 03, 2020 | 27.35 | 27.60 | 26.21 | 26.43 | 891,779 | -0.87(-3.19%) |
Mar 02, 2020 | 26.25 | 27.33 | 26.01 | 27.30 | 717,105 | +1.16(+4.42%) |
Feb 28, 2020 | 25.99 | 26.39 | 25.61 | 26.14 | 1,436,376 | -0.68(-2.55%) |
Feb 27, 2020 | 27.43 | 27.86 | 26.83 | 26.83 | 737,240 | -1.11(-3.98%) |
Feb 26, 2020 | 28.46 | 28.65 | 27.93 | 27.94 | 346,614 | -0.38(-1.35%) |
Feb 25, 2020 | 29.49 | 29.49 | 28.28 | 28.32 | 351,018 | -1.10(-3.75%) |
Feb 24, 2020 | 29.59 | 29.61 | 29.26 | 29.43 | 272,460 | -0.89(-2.93%) |
Feb 21, 2020 | 30.55 | 30.57 | 30.24 | 30.31 | 145,178 | -0.42(-1.36%) |
Feb 20, 2020 | 30.50 | 30.81 | 30.45 | 30.73 | 132,468 | +0.20(+0.67%) |
Feb 19, 2020 | 30.56 | 30.61 | 30.50 | 30.53 | 385,636 | +0.00(+0.00%) |
Feb 18, 2020 | 30.60 | 30.68 | 30.36 | 30.53 | 105,851 | -0.12(-0.38%) |
Feb 14, 2020 | 30.63 | 30.69 | 30.53 | 30.64 | 133,483 | +0.02(+0.06%) |
Feb 13, 2020 | 30.42 | 30.65 | 30.42 | 30.63 | 200,036 | +0.09(+0.29%) |
Feb 12, 2020 | 30.66 | 30.67 | 30.49 | 30.54 | 240,195 | +0.04(+0.12%) |
Feb 11, 2020 | 30.45 | 30.63 | 30.45 | 30.50 | 177,172 | +0.19(+0.62%) |
Feb 10, 2020 | 30.15 | 30.33 | 30.14 | 30.31 | 384,885 | +0.12(+0.38%) |
Feb 07, 2020 | 30.21 | 30.28 | 30.12 | 30.20 | 240,426 | -0.16(-0.53%) |
Feb 06, 2020 | 30.58 | 30.62 | 30.34 | 30.36 | 475,320 | -0.08(-0.26%) |
Feb 05, 2020 | 30.22 | 30.45 | 30.22 | 30.44 | 206,865 | +0.55(+1.84%) |
Feb 04, 2020 | 29.88 | 30.08 | 29.88 | 29.89 | 161,255 | +0.32(+1.08%) |
Feb 03, 2020 | 29.46 | 29.79 | 29.46 | 29.57 | 156,402 | +0.27(+0.91%) |
Jan 31, 2020 | 29.70 | 29.70 | 29.24 | 29.30 | 161,259 | -0.58(-1.93%) |
Jan 30, 2020 | 29.44 | 29.88 | 29.36 | 29.88 | 107,598 | +0.24(+0.81%) |
Jan 29, 2020 | 29.79 | 29.87 | 29.64 | 29.64 | 118,833 | -0.03(-0.09%) |
Jan 28, 2020 | 29.52 | 29.80 | 29.50 | 29.67 | 213,146 | +0.30(+1.03%) |
Jan 27, 2020 | 29.34 | 29.50 | 29.23 | 29.36 | 323,847 | -0.43(-1.43%) |
Jan 24, 2020 | 30.19 | 30.19 | 29.63 | 29.79 | 334,101 | -0.41(-1.35%) |
Jan 23, 2020 | 30.08 | 30.25 | 29.88 | 30.20 | 153,821 | +0.05(+0.18%) |
Jan 22, 2020 | 30.15 | 30.25 | 30.07 | 30.15 | 195,585 | +0.10(+0.33%) |
Jan 21, 2020 | 30.07 | 30.21 | 30.00 | 30.05 | 217,285 | -0.17(-0.56%) |
Jan 17, 2020 | 30.18 | 30.25 | 30.15 | 30.22 | 189,147 | +0.12(+0.38%) |
Jan 16, 2020 | 29.90 | 30.11 | 29.89 | 30.10 | 210,215 | +0.32(+1.08%) |
Jan 15, 2020 | 29.75 | 29.90 | 29.68 | 29.78 | 188,338 | -0.02(-0.06%) |
Jan 14, 2020 | 29.84 | 29.95 | 29.76 | 29.80 | 190,935 | -0.04(-0.12%) |
Jan 13, 2020 | 29.69 | 29.84 | 29.65 | 29.83 | 151,304 | +0.22(+0.75%) |
Jan 10, 2020 | 29.82 | 29.82 | 29.59 | 29.61 | 418,441 | -0.19(-0.63%) |
Jan 09, 2020 | 29.75 | 29.82 | 29.67 | 29.80 | 263,249 | +0.19(+0.63%) |
Jan 08, 2020 | 29.50 | 29.72 | 29.50 | 29.61 | 251,489 | +0.15(+0.51%) |
Jan 07, 2020 | 29.54 | 29.58 | 29.43 | 29.46 | 322,653 | -0.16(-0.53%) |
Jan 06, 2020 | 29.48 | 29.62 | 29.38 | 29.62 | 283,347 | -0.06(-0.19%) |
Jan 03, 2020 | 29.52 | 29.76 | 29.48 | 29.67 | 621,534 | -0.19(-0.63%) |
Jan 02, 2020 | 29.89 | 29.89 | 29.67 | 29.86 | 1,528,138 | +0.06(+0.21%) |
Dec 31, 2019 | 29.67 | 29.82 | 29.64 | 29.80 | 112,004 | +0.12(+0.39%) |
Dec 30, 2019 | 29.80 | 29.80 | 29.66 | 29.68 | 142,824 | -0.05(-0.18%) |
Dec 27, 2019 | 29.86 | 29.86 | 29.70 | 29.74 | 112,004 | -0.04(-0.15%) |
Dec 26, 2019 | 29.77 | 29.86 | 29.72 | 29.78 | 106,508 | +0.07(+0.23%) |
Dec 24, 2019 | 29.75 | 29.75 | 29.67 | 29.71 | 51,391 | +0.01(+0.04%) |
Dec 23, 2019 | 29.93 | 29.93 | 29.68 | 29.70 | 115,810 | -0.15(-0.51%) |
Dec 20, 2019 | 29.90 | 30.02 | 29.84 | 29.85 | 133,145 | +0.06(+0.21%) |
Dec 19, 2019 | 29.77 | 29.83 | 29.72 | 29.79 | 143,759 | +0.03(+0.09%) |
Dec 18, 2019 | 29.84 | 29.88 | 29.76 | 29.76 | 202,576 | -0.04(-0.15%) |
Dec 17, 2019 | 29.75 | 29.85 | 29.69 | 29.81 | 186,517 | +0.12(+0.42%) |
Dec 16, 2019 | 29.76 | 29.81 | 29.67 | 29.68 | 166,697 | +0.13(+0.45%) |
Dec 13, 2019 | 29.60 | 29.76 | 29.40 | 29.55 | 2,066,794 | -0.08(-0.27%) |
Dec 12, 2019 | 29.24 | 29.69 | 29.24 | 29.63 | 387,265 | +0.41(+1.42%) |
Dec 11, 2019 | 29.29 | 29.33 | 29.18 | 29.22 | 213,941 | -0.06(-0.21%) |
Dec 10, 2019 | 29.34 | 29.38 | 29.25 | 29.28 | 126,493 | -0.10(-0.33%) |
Dec 09, 2019 | 29.35 | 29.42 | 29.26 | 29.37 | 153,338 | -0.01(-0.03%) |
Dec 06, 2019 | 29.37 | 29.50 | 29.37 | 29.38 | 149,734 | +0.24(+0.82%) |
Dec 05, 2019 | 29.11 | 29.16 | 29.05 | 29.14 | 108,344 | +0.11(+0.36%) |
Dec 04, 2019 | 28.91 | 29.17 | 28.86 | 29.04 | 249,407 | +0.19(+0.67%) |
Dec 03, 2019 | 28.85 | 28.92 | 28.66 | 28.84 | 500,528 | -0.27(-0.94%) |